Aidos Kuneen Historical Data

ADK Page 48
Download
Date Close Price change Market cap Trading volume
Oct 31, 2017 $ 27.6
+0.00%
$ -- $ 6,125
Oct 30, 2017 $ 29.64
+0.00%
$ -- $ 5,864
Oct 18, 2017 $ 22.79
+0.00%
$ -- $ 5,643
Oct 17, 2017 $ 22.95
+0.00%
$ -- $ 5,658
Oct 16, 2017 $ 23.07
+0.00%
$ -- $ 5,640
Oct 14, 2017 $ 19.4
+0.00%
$ -- $ 5,635
Oct 13, 2017 $ 18.25
+0.00%
$ -- $ 5,101
Oct 10, 2017 $ 14.36
+0.00%
$ -- $ 4,647
Oct 9, 2017 $ 9.97
+0.00%
$ -- $ 4,494
Oct 8, 2017 $ 6.69
+0.00%
$ 145.39 million $ 4,356
Oct 7, 2017 $ 6.24
+0.00%
$ 74.99 million $ 4,363
Oct 6, 2017 $ 6.08
+0.00%
$ 65.56 million $ 4,258
Oct 5, 2017 $ 6.06
+0.00%
$ 63.51 million $ 4,265
Oct 4, 2017 $ 6.13
+0.00%
$ 61.52 million $ 4,327
Oct 3, 2017 $ 6.03
+0.00%
$ 59.78 million $ 4,416
Oct 2, 2017 $ 5
+0.00%
$ 62.87 million $ 4,317
Oct 1, 2017 $ 4.09
+0.00%
$ 57.84 million $ 4,282
Sep 30, 2017 $ 4.06
+0.00%
$ 43.4 million $ 4,151
Sep 29, 2017 $ 4.06
+0.00%
$ 41.7 million $ 4,191
Sep 28, 2017 $ 3.95
+0.00%
$ 41.95 million $ 4,026
Sep 27, 2017 $ 3.75
+0.00%
$ 42.06 million $ 3,924
Sep 26, 2017 $ 3.65
+0.00%
$ 38.18 million $ 3,819
Sep 25, 2017 $ 3.54
+0.00%
$ 38.52 million $ 3,706
Sep 24, 2017 $ 3.39
+0.00%
$ 35.25 million $ 3,715
Sep 23, 2017 $ 3.28
+0.00%
$ 37.02 million $ 3,629
Sep 22, 2017 $ 3.42
+0.00%
$ 29.46 million $ 3,804
Sep 21, 2017 $ 3.36
+0.00%
$ 29.52 million $ 3,945
Sep 20, 2017 $ 4.09
+0.00%
$ 30.9 million $ 3,971
Sep 19, 2017 $ 4.31
+0.00%
$ 29.65 million $ 3,894
Sep 18, 2017 $ 4.31
+0.00%
$ -- $ 3,619
Sep 17, 2017 $ 3.98
+0.00%
$ -- $ 3,690
Sep 16, 2017 $ 3.6
+0.00%
$ 38.32 million $ 3,390
Sep 15, 2017 $ 4.05
+0.00%
$ 30.81 million $ 3,651
Sep 14, 2017 $ 4.02
+0.00%
$ 36.97 million $ 3,947
Sep 13, 2017 $ 4.23
+0.00%
$ 34.55 million $ 4,244
Sep 12, 2017 $ 4.18
+0.00%
$ 37.78 million $ 4,204
Sep 11, 2017 $ 3.93
+0.00%
$ 37.53 million $ 4,160
Sep 10, 2017 $ 4.02
+0.00%
$ 35.17 million $ 4,274
Sep 9, 2017 $ 4.2
+0.00%
$ 35.94 million $ 4,475
Sep 8, 2017 $ 4.3
+0.00%
$ 35.8 million $ 4,582
Sep 7, 2017 $ 4.38
+0.00%
$ 38.25 million $ 4,562
Sep 6, 2017 $ 4.26
+0.00%
$ 38.69 million $ 4,233
Sep 5, 2017 $ 4.29
+0.00%
$ 38.78 million $ 4,380
Sep 4, 2017 $ 4.41
+0.00%
$ 37.8 million $ 4,570
Sep 3, 2017 $ 4.5
+0.00%
$ 39.78 million $ 4,682
Sep 2, 2017 $ 4.67
+0.00%
$ 38.96 million $ 4,782
Sep 1, 2017 $ 4.45
+0.00%
$ 42.85 million $ 4,657
Aug 31, 2017 $ 4.3
+0.00%
$ 41.28 million $ 4,572
Aug 30, 2017 $ 4.25
+0.00%
$ -- $ 4,455
Aug 29, 2017 $ 4.05
+0.00%
$ -- $ 4,313